3941 レンゴー(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-05-25	703	706	696	696	1,443,800	696
2022-05-24	722	722	704	705	1,511,800	705
2022-05-23	720	723	718	723	1,131,600	723
2022-05-20	720	725	717	720	1,301,100	720
2022-05-19	716	736	713	735	927,300	735
2022-05-18	733	745	729	731	1,630,700	731
2022-05-17	752	763	738	740	1,587,900	740
2022-05-16	740	753	735	740	1,313,500	740
2022-05-13	756	767	743	748	1,643,400	748
2022-05-12	754	762	752	753	596,700	753
2022-05-11	765	765	750	761	1,076,700	761
2022-05-10	784	794	779	793	955,400	793
2022-05-09	795	796	778	780	895,200	780
2022-05-06	777	791	775	789	868,300	789
2022-05-02	775	780	766	776	824,000	776
2022-04-28	759	771	758	770	1,383,600	770
2022-04-27	760	765	741	744	2,308,800	744
2022-04-26	778	781	772	775	778,500	775
2022-04-25	765	769	758	767	493,300	767
2022-04-22	776	784	773	780	902,100	780
2022-04-21	768	780	768	777	1,180,300	777
2022-04-20	749	761	746	758	876,600	758
2022-04-19	739	741	733	736	815,700	736
2022-04-18	734	735	725	727	987,500	727
2022-04-15	751	752	737	740	783,400	740
2022-04-14	731	751	725	749	1,302,300	749
2022-04-13	733	738	731	735	754,900	735
2022-04-12	740	749	739	740	647,300	740
2022-04-11	751	753	736	740	766,100	740
2022-04-08	746	750	741	746	1,009,300	746
2022-04-07	749	752	736	749	988,500	749
2022-04-06	773	774	757	758	892,900	758
2022-04-05	778	780	766	771	948,800	771
2022-04-04	771	780	770	780	485,300	780
2022-04-01	778	781	771	779	477,600	779
2022-03-31	771	796	768	782	1,092,800	782
2022-03-30	794	794	774	780	1,165,800	780
2022-03-29	790	801	786	801	722,700	801
2022-03-28	797	801	790	796	671,200	796
2022-03-25	794	798	787	794	822,500	794
2022-03-24	795	802	788	794	828,000	794
2022-03-23	804	815	800	805	1,273,800	805
2022-03-22	811	821	802	805	732,700	805
2022-03-18	805	817	805	808	1,582,200	808
2022-03-17	805	812	800	810	787,300	810
2022-03-16	797	805	791	792	781,100	792
2022-03-15	782	795	781	786	738,800	786
2022-03-14	759	775	758	767	730,300	767
2022-03-11	752	762	748	758	764,100	758
2022-03-10	760	772	758	767	575,900	767
2022-03-09	740	747	736	740	713,800	740
2022-03-08	748	754	730	735	819,800	735
2022-03-07	771	774	754	760	1,212,700	760
2022-03-04	796	802	786	789	943,000	789
2022-03-03	804	810	794	804	1,018,200	804
2022-03-02	815	819	789	789	2,070,700	789
2022-03-01	854	861	842	843	763,200	843
2022-02-28	847	862	839	860	1,176,400	860
2022-02-25	842	847	826	832	986,800	832
2022-02-24	845	857	840	852	955,200	852
2022-02-22	850	852	840	846	637,500	846
2022-02-21	868	868	858	861	343,900	861
2022-02-18	869	875	867	871	487,500	871
2022-02-17	873	878	868	871	477,300	871
2022-02-16	885	887	876	881	634,900	881
2022-02-15	872	884	870	872	755,600	872
2022-02-14	843	879	842	871	944,700	871
2022-02-10	859	861	846	850	498,000	850
2022-02-09	849	864	848	857	684,100	857
2022-02-08	856	858	845	850	708,100	850
2022-02-07	865	875	847	864	993,400	864
2022-02-04	881	885	842	850	1,308,200	850
2022-02-03	838	886	838	875	1,535,300	875
2022-02-02	852	855	846	849	527,000	849
2022-02-01	846	858	843	849	479,500	849
2022-01-31	866	867	848	853	668,600	853
2022-01-28	845	855	844	852	451,800	852
2022-01-27	846	851	828	837	696,200	837
2022-01-26	853	856	842	843	603,400	843
2022-01-25	861	864	849	859	732,500	859
2022-01-24	855	873	854	873	466,100	873
2022-01-21	863	867	855	865	627,400	865
2022-01-20	867	887	867	869	729,000	869
2022-01-19	865	876	861	867	779,700	867
2022-01-18	920	922	879	880	1,568,500	880
2022-01-17	898	915	894	912	611,300	912
2022-01-14	909	909	882	891	1,264,700	891
2022-01-13	903	911	900	908	1,110,100	908
2022-01-12	894	902	892	900	947,100	900
2022-01-11	886	891	878	891	733,100	891
2022-01-07	893	896	878	881	827,900	881
2022-01-06	885	890	878	882	736,100	882
2022-01-05	876	889	870	888	786,300	888
2022-01-04	872	874	862	868	616,300	868

分割・併合履歴： [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1983-03-28]1株→1.1株